Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.83 | 17.00 | 16.53 | 16.76 | 4,188,314 | -0.05(-0.27%) |
Jun 27, 2008 | 16.49 | 16.90 | 16.43 | 16.80 | 6,176,893 | +0.28(+1.67%) |
Jun 26, 2008 | 17.33 | 17.34 | 16.45 | 16.53 | 9,660,624 | -1.11(-6.29%) |
Jun 25, 2008 | 17.76 | 18.26 | 17.57 | 17.64 | 3,683,614 | -0.14(-0.81%) |
Jun 24, 2008 | 17.93 | 18.14 | 17.65 | 17.78 | 3,317,686 | -0.35(-1.96%) |
Jun 23, 2008 | 18.36 | 18.49 | 18.07 | 18.14 | 3,472,157 | -0.21(-1.15%) |
Jun 20, 2008 | 19.00 | 19.16 | 18.22 | 18.35 | 4,558,257 | -0.82(-4.28%) |
Jun 19, 2008 | 18.29 | 19.22 | 18.11 | 19.17 | 4,743,962 | +0.85(+4.64%) |
Jun 18, 2008 | 18.95 | 18.95 | 18.02 | 18.32 | 8,362,193 | -0.25(-1.32%) |
Jun 17, 2008 | 18.63 | 18.87 | 18.34 | 18.56 | 3,269,959 | -0.04(-0.22%) |
Jun 16, 2008 | 18.58 | 18.70 | 18.37 | 18.60 | 2,771,498 | -0.08(-0.40%) |
Jun 13, 2008 | 17.99 | 18.70 | 17.76 | 18.68 | 4,304,642 | +0.85(+4.74%) |
Jun 12, 2008 | 17.55 | 17.96 | 17.49 | 17.83 | 2,532,854 | +0.35(+1.99%) |
Jun 11, 2008 | 17.90 | 17.92 | 17.30 | 17.49 | 2,226,134 | -0.39(-2.20%) |
Jun 10, 2008 | 17.84 | 17.99 | 17.77 | 17.88 | 2,382,252 | -0.15(-0.82%) |
Jun 09, 2008 | 18.27 | 18.42 | 17.81 | 18.03 | 5,580,504 | -0.24(-1.30%) |
Jun 06, 2008 | 19.00 | 19.00 | 18.24 | 18.26 | 2,480,479 | -0.85(-4.43%) |
Jun 05, 2008 | 18.99 | 19.23 | 18.91 | 19.11 | 2,516,737 | +0.16(+0.86%) |
Jun 04, 2008 | 19.05 | 19.14 | 18.87 | 18.95 | 3,065,401 | -0.27(-1.41%) |
Jun 03, 2008 | 19.19 | 19.68 | 19.11 | 19.22 | 5,094,141 | +0.04(+0.22%) |
Jun 02, 2008 | 19.40 | 19.54 | 19.08 | 19.18 | 1,843,069 | -0.35(-1.78%) |
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.53 | 6,850,926 | +0.21(+1.09%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,804,617 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,061 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,148 | -0.41(-2.09%) |
May 26, 2008 | 19.70 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 19.81 | 19.53 | 19.71 | 2,551,204 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,654,789 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,156 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.21 | 20.36 | 4,793,487 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.81 | 3,504,948 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,588 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,194 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.42 | 1,805,508 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,551 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.97 | 19.59 | 19.95 | 2,700,583 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.59 | 19.73 | 2,203,645 | -0.25(-1.25%) |
May 08, 2008 | 19.96 | 20.18 | 19.80 | 19.98 | 2,965,818 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.25 | 19.64 | 19.90 | 4,268,557 | +0.31(+1.56%) |
May 06, 2008 | 19.30 | 19.74 | 19.17 | 19.59 | 3,014,731 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.33 | 2,791,839 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.96 | 19.44 | 5,095,605 | +0.23(+1.18%) |
May 01, 2008 | 18.73 | 19.21 | 18.54 | 19.21 | 2,499,340 | +0.65(+3.52%) |
Apr 30, 2008 | 18.71 | 18.97 | 18.45 | 18.56 | 3,967,898 | -0.06(-0.32%) |
Apr 29, 2008 | 18.43 | 18.70 | 18.37 | 18.62 | 1,901,495 | +0.08(+0.43%) |
Apr 28, 2008 | 18.44 | 18.65 | 18.23 | 18.54 | 3,038,060 | +0.28(+1.51%) |
Apr 25, 2008 | 18.41 | 18.43 | 17.88 | 18.26 | 2,104,745 | -0.06(-0.35%) |
Apr 24, 2008 | 17.82 | 18.43 | 17.80 | 18.33 | 1,898,751 | +0.50(+2.80%) |
Apr 23, 2008 | 17.72 | 17.93 | 17.45 | 17.83 | 1,875,211 | +0.12(+0.70%) |
Apr 22, 2008 | 17.93 | 17.97 | 17.64 | 17.71 | 2,276,930 | -0.29(-1.64%) |
Apr 21, 2008 | 17.79 | 18.06 | 17.60 | 18.00 | 2,127,361 | +0.07(+0.38%) |
Apr 18, 2008 | 17.53 | 17.94 | 17.45 | 17.93 | 2,759,546 | +0.62(+3.60%) |
Apr 17, 2008 | 17.22 | 17.39 | 17.00 | 17.31 | 1,460,737 | +0.01(+0.07%) |
Apr 16, 2008 | 16.80 | 17.30 | 16.76 | 17.30 | 3,021,879 | +0.66(+3.97%) |
Apr 15, 2008 | 16.29 | 16.70 | 16.11 | 16.64 | 2,659,860 | +0.46(+2.87%) |
Apr 14, 2008 | 16.34 | 16.35 | 15.97 | 16.17 | 3,003,320 | -0.23(-1.40%) |
Apr 11, 2008 | 16.78 | 16.80 | 16.30 | 16.40 | 1,801,091 | -0.53(-3.14%) |
Apr 10, 2008 | 16.59 | 17.04 | 16.58 | 16.94 | 1,078,242 | +0.31(+1.89%) |
Apr 09, 2008 | 17.14 | 17.29 | 16.53 | 16.62 | 1,456,836 | -0.48(-2.83%) |
Apr 08, 2008 | 16.84 | 17.32 | 16.84 | 17.11 | 1,404,173 | +0.05(+0.27%) |
Apr 07, 2008 | 17.16 | 17.30 | 16.92 | 17.06 | 1,314,603 | -0.01(-0.04%) |
Apr 04, 2008 | 16.97 | 17.22 | 16.80 | 17.07 | 1,651,993 | +0.15(+0.89%) |
Apr 03, 2008 | 16.95 | 16.95 | 16.65 | 16.92 | 2,428,883 | -0.00(-0.02%) |
Apr 02, 2008 | 17.07 | 17.20 | 16.75 | 16.92 | 2,663,819 | -0.11(-0.64%) |